Shares Magazine
750.00p-5.00 (-0.66%)31 Mar 2025, 16:35
Riverstone Energy Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 27, 2025 | 740.00p | 760.00p | 740.00p | 760.00p | 6,782 |
| Mar 26, 2025 | 750.00p | 750.00p | 724.00p | 737.00p | 1,090 |
| Mar 25, 2025 | 710.00p | 750.00p | 710.00p | 736.00p | 2,121 |
| Mar 24, 2025 | 750.00p | 752.00p | 708.08p | 730.00p | 1,556 |
| Mar 21, 2025 | 690.00p | 734.00p | 690.00p | 702.00p | 145,057 |
| Mar 20, 2025 | 686.00p | 714.00p | 686.00p | 707.00p | 14,989 |
| Mar 19, 2025 | 680.00p | 685.34p | 680.00p | 689.00p | 13,965 |
| Mar 18, 2025 | 688.00p | 708.00p | 686.59p | 708.00p | 13,403 |
| Mar 17, 2025 | 684.00p | 714.00p | 684.00p | 686.00p | 9,563 |
| Mar 14, 2025 | 700.00p | 701.27p | 680.00p | 680.00p | 13,685 |
| Mar 13, 2025 | 700.00p | 702.00p | 694.00p | 694.00p | 204,163 |
| Mar 12, 2025 | 700.00p | 709.99p | 638.00p | 700.00p | 218,096 |
| Mar 11, 2025 | 712.00p | 747.17p | 700.00p | 700.00p | 5,755 |
| Mar 10, 2025 | 724.00p | 762.50p | 724.00p | 735.00p | 4,904 |
| Mar 7, 2025 | 734.00p | 741.34p | 734.00p | 734.00p | 4,694 |
| Mar 6, 2025 | 740.00p | 742.16p | 734.00p | 749.00p | 1,296 |
| Mar 5, 2025 | 752.00p | 774.00p | 736.70p | 774.00p | 9,121 |
| Mar 4, 2025 | 734.00p | 764.00p | 727.64p | 749.00p | 2,473 |
| Mar 3, 2025 | 736.00p | 764.00p | 736.00p | 764.00p | 6,851 |
| Feb 28, 2025 | 744.00p | 764.00p | 734.00p | 754.00p | 3,968 |
| Feb 27, 2025 | 734.00p | 764.00p | 734.00p | 749.00p | 713 |
| Feb 26, 2025 | 758.00p | 758.31p | 734.00p | 748.00p | 926 |
| Feb 25, 2025 | 764.00p | 764.00p | 734.00p | 744.00p | 7,308 |
| Feb 24, 2025 | 734.00p | 764.00p | 734.00p | 750.00p | 4,237 |
| Feb 21, 2025 | 732.00p | 760.00p | 730.00p | 760.00p | 25,207 |
| Feb 20, 2025 | 748.00p | 758.00p | 720.00p | 745.00p | 106,475 |
| Feb 19, 2025 | 748.00p | 770.00p | 748.00p | 759.00p | 108,183 |
| Feb 18, 2025 | 748.00p | 760.00p | 748.00p | 760.00p | 3,024 |
| Feb 17, 2025 | 748.00p | 766.90p | 748.00p | 748.00p | 3,702 |
| Feb 14, 2025 | 752.00p | 764.31p | 750.00p | 750.00p | 20,791 |
| Feb 13, 2025 | 766.00p | 766.00p | 752.00p | 766.00p | 22,650 |
| Feb 12, 2025 | 752.00p | 766.00p | 752.00p | 766.00p | 15,158 |
| Feb 11, 2025 | 782.00p | 790.00p | 760.00p | 766.00p | 12,308 |
| Feb 10, 2025 | 770.00p | 796.37p | 770.00p | 776.00p | 11,583 |
| Feb 7, 2025 | 804.00p | 810.00p | 762.09p | 778.00p | 9,284 |
| Feb 6, 2025 | 810.00p | 810.00p | 798.00p | 804.00p | 955 |
| Feb 5, 2025 | 810.00p | 810.00p | 798.00p | 804.00p | 3,070 |
| Feb 4, 2025 | 810.00p | 810.00p | 798.72p | 810.00p | 824 |
| Feb 3, 2025 | 800.00p | 802.04p | 800.00p | 810.00p | 20,930 |
| Jan 31, 2025 | 834.00p | 834.00p | 801.32p | 834.00p | 4,051 |
| Jan 30, 2025 | 820.00p | 820.00p | 800.00p | 820.00p | 31,511 |
| Jan 29, 2025 | 810.84p | 820.56p | 804.00p | 813.00p | 33,418 |
| Jan 28, 2025 | 810.00p | 814.88p | 810.00p | 812.00p | 953 |
| Jan 27, 2025 | 824.00p | 828.00p | 810.00p | 826.00p | 11,492 |
| Jan 24, 2025 | 826.08p | 826.08p | 813.94p | 820.00p | 2,376 |
| Jan 23, 2025 | 820.00p | 828.00p | 810.00p | 818.00p | 15,932 |
| Jan 22, 2025 | 812.00p | 820.00p | 798.00p | 820.00p | 4,360 |
| Jan 21, 2025 | 806.00p | 844.00p | 798.00p | 844.00p | 39,441 |
| Jan 20, 2025 | 794.00p | 795.68p | 794.00p | 799.00p | 8,082 |
| Jan 17, 2025 | 790.00p | 795.92p | 790.00p | 794.00p | 197 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| Moonpig Group PLC | 211.65 | 2.50 |
| British American Tobacco PLC | 3,174.00 | 1.60 |
| Severn Trent PLC | 2,533.08 | 1.49 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Prs Reit (The) PLC | 116.20 | 1.40 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| International Consolidated Airlines Group S.A. | 258.30 | -7.52 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |